Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.54 | 33.21 | 30.35 | 30.51 | 0 | -1.84(-5.69%) |
Jan 29, 2009 | 32.70 | 32.86 | 31.71 | 32.35 | 2,298,091 | -0.71(-2.15%) |
Jan 28, 2009 | 33.38 | 33.41 | 32.30 | 33.06 | 2,451,102 | +0.80(+2.49%) |
Jan 27, 2009 | 31.80 | 32.69 | 31.76 | 32.26 | 2,225,525 | +0.32(+1.00%) |
Jan 26, 2009 | 33.11 | 33.50 | 31.83 | 31.94 | 3,343,166 | -0.95(-2.87%) |
Jan 23, 2009 | 31.56 | 32.99 | 30.97 | 32.89 | 3,165,836 | +1.06(+3.33%) |
Jan 22, 2009 | 31.28 | 32.59 | 30.51 | 31.83 | 3,806,741 | +0.21(+0.65%) |
Jan 21, 2009 | 30.47 | 31.89 | 29.52 | 31.62 | 3,994,280 | +1.71(+5.70%) |
Jan 20, 2009 | 30.55 | 31.60 | 29.74 | 29.92 | 2,456,422 | -1.23(-3.95%) |
Jan 16, 2009 | 30.53 | 32.08 | 29.58 | 31.14 | 4,267,490 | +1.58(+5.34%) |
Jan 15, 2009 | 29.49 | 29.87 | 27.90 | 29.57 | 3,290,924 | +0.00(+0.00%) |
Jan 14, 2009 | 30.84 | 30.84 | 27.53 | 29.57 | 10,098,005 | -4.66(-13.62%) |
Jan 13, 2009 | 34.21 | 35.12 | 33.71 | 34.23 | 2,398,692 | -0.10(-0.29%) |
Jan 12, 2009 | 36.06 | 36.06 | 33.50 | 34.33 | 2,723,660 | -2.21(-6.05%) |
Jan 09, 2009 | 36.68 | 37.36 | 35.32 | 36.54 | 2,405,281 | -0.25(-0.68%) |
Jan 08, 2009 | 38.37 | 38.37 | 36.45 | 36.79 | 3,021,602 | -1.93(-4.99%) |
Jan 07, 2009 | 39.79 | 40.78 | 38.07 | 38.72 | 3,326,446 | -0.88(-2.22%) |
Jan 06, 2009 | 40.05 | 40.27 | 38.75 | 39.60 | 3,387,746 | +0.70(+1.81%) |
Jan 05, 2009 | 37.70 | 40.40 | 37.65 | 38.90 | 3,294,610 | +1.12(+2.95%) |
Jan 02, 2009 | 36.40 | 37.87 | 36.31 | 37.78 | 0 | +0.99(+2.70%) |
Jan 01, 2009 | 35.49 | 37.53 | 35.49 | 36.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.49 | 37.53 | 35.49 | 36.79 | 2,179,945 | +1.20(+3.37%) |
Dec 30, 2008 | 35.49 | 35.93 | 34.83 | 35.59 | 2,351,273 | +0.32(+0.91%) |
Dec 29, 2008 | 34.53 | 35.53 | 33.55 | 35.27 | 2,059,720 | +1.11(+3.25%) |
Dec 26, 2008 | 32.74 | 34.35 | 32.63 | 34.16 | 871,420 | +1.58(+4.86%) |
Dec 24, 2008 | 32.69 | 32.86 | 31.77 | 32.57 | 766,576 | -0.02(-0.07%) |
Dec 23, 2008 | 32.13 | 33.33 | 31.89 | 32.59 | 1,915,766 | +1.12(+3.57%) |
Dec 22, 2008 | 32.05 | 32.69 | 31.00 | 31.47 | 2,046,015 | -0.99(-3.06%) |
Dec 19, 2008 | 32.22 | 33.40 | 31.41 | 32.47 | 2,152,799 | -0.38(-1.15%) |
Dec 18, 2008 | 34.16 | 35.51 | 32.45 | 32.84 | 2,759,892 | -1.09(-3.20%) |
Dec 17, 2008 | 33.52 | 34.63 | 32.93 | 33.93 | 2,705,023 | +0.07(+0.21%) |
Dec 16, 2008 | 30.47 | 34.11 | 30.47 | 33.86 | 4,018,650 | +4.06(+13.64%) |
Dec 15, 2008 | 30.05 | 32.10 | 29.47 | 29.79 | 3,686,399 | -0.31(-1.01%) |
Dec 12, 2008 | 28.96 | 30.38 | 28.45 | 30.10 | 3,107,321 | -0.31(-1.03%) |
Dec 11, 2008 | 31.00 | 33.35 | 29.92 | 30.41 | 3,756,601 | -1.27(-4.01%) |
Dec 10, 2008 | 30.21 | 31.89 | 30.15 | 31.68 | 2,506,523 | +1.91(+6.42%) |
Dec 09, 2008 | 29.84 | 31.34 | 28.86 | 29.77 | 3,330,301 | +0.40(+1.35%) |
Dec 08, 2008 | 28.42 | 29.43 | 27.76 | 29.38 | 3,411,547 | +1.73(+6.25%) |
Dec 05, 2008 | 25.56 | 27.65 | 23.33 | 27.65 | 5,831,109 | +1.15(+4.34%) |
Dec 04, 2008 | 26.26 | 27.98 | 26.21 | 26.50 | 3,281,602 | -0.16(-0.59%) |
Dec 03, 2008 | 26.51 | 27.34 | 26.02 | 26.65 | 3,416,490 | -0.29(-1.08%) |
Dec 02, 2008 | 28.21 | 28.21 | 25.67 | 26.95 | 4,434,641 | -0.19(-0.71%) |
Dec 01, 2008 | 29.14 | 29.14 | 26.29 | 27.14 | 3,794,183 | -3.03(-10.06%) |
Nov 28, 2008 | 28.76 | 30.20 | 28.05 | 30.17 | 1,793,675 | +1.53(+5.36%) |
Nov 26, 2008 | 26.64 | 28.69 | 25.59 | 28.64 | 5,416,697 | +1.83(+6.84%) |
Nov 25, 2008 | 26.99 | 28.42 | 26.49 | 26.80 | 4,678,160 | -0.41(-1.49%) |
Nov 24, 2008 | 25.59 | 28.42 | 25.36 | 27.21 | 3,901,119 | +1.98(+7.86%) |
Nov 21, 2008 | 23.85 | 25.23 | 21.96 | 25.23 | 4,297,933 | +1.95(+8.36%) |
Nov 20, 2008 | 25.18 | 26.36 | 22.74 | 23.28 | 5,920,949 | -2.95(-11.24%) |
Nov 19, 2008 | 27.48 | 29.07 | 26.14 | 26.23 | 4,326,706 | -1.85(-6.60%) |
Nov 18, 2008 | 27.79 | 29.45 | 26.83 | 28.08 | 4,996,296 | +0.44(+1.59%) |
Nov 17, 2008 | 26.53 | 29.23 | 26.53 | 27.64 | 2,848,821 | +0.14(+0.52%) |
Nov 14, 2008 | 29.06 | 29.46 | 26.95 | 27.50 | 3,934,600 | -1.41(-4.87%) |
Nov 13, 2008 | 28.91 | 29.02 | 24.47 | 28.91 | 7,508,940 | +0.60(+2.13%) |
Nov 12, 2008 | 29.84 | 30.75 | 28.03 | 28.30 | 4,274,517 | -2.61(-8.44%) |
Nov 11, 2008 | 30.59 | 31.27 | 29.24 | 30.91 | 3,359,654 | -0.51(-1.63%) |
Nov 10, 2008 | 33.75 | 33.75 | 30.19 | 31.42 | 3,658,205 | +0.00(+0.00%) |
Nov 07, 2008 | 29.84 | 31.42 | 29.15 | 31.42 | 3,201,062 | +2.29(+7.85%) |
Nov 06, 2008 | 30.08 | 32.00 | 28.92 | 29.13 | 5,500,589 | -2.25(-7.16%) |
Nov 05, 2008 | 32.95 | 33.03 | 31.27 | 31.38 | 4,103,305 | -0.82(-2.54%) |
Nov 04, 2008 | 31.97 | 33.50 | 31.72 | 32.20 | 5,092,998 | +2.55(+8.60%) |